Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.850 | 7.880 | 7.730 | 7.760 | 154,161 | -0.19(-2.39%) |
Jan 29, 2015 | 7.940 | 7.990 | 7.750 | 7.950 | 149,008 | +0.03(+0.38%) |
Jan 28, 2015 | 8.080 | 8.186 | 7.820 | 7.920 | 118,714 | -0.24(-2.94%) |
Jan 27, 2015 | 8.160 | 8.390 | 8.050 | 8.160 | 92,996 | -0.01(-0.12%) |
Jan 26, 2015 | 8.080 | 8.330 | 8.000 | 8.170 | 69,486 | +0.02(+0.25%) |
Jan 23, 2015 | 8.470 | 8.470 | 8.100 | 8.150 | 71,115 | -0.41(-4.79%) |
Jan 22, 2015 | 8.410 | 8.650 | 8.110 | 8.560 | 144,664 | +0.06(+0.71%) |
Jan 21, 2015 | 8.810 | 8.810 | 8.440 | 8.500 | 116,761 | -0.31(-3.52%) |
Jan 20, 2015 | 8.840 | 8.990 | 8.600 | 8.810 | 99,682 | -0.14(-1.56%) |
Jan 16, 2015 | 8.750 | 8.970 | 8.710 | 8.950 | 72,322 | +0.21(+2.40%) |
Jan 15, 2015 | 9.120 | 9.218 | 8.730 | 8.740 | 173,370 | -0.47(-5.10%) |
Jan 14, 2015 | 9.150 | 9.390 | 9.040 | 9.210 | 131,708 | -0.18(-1.92%) |
Jan 13, 2015 | 9.340 | 9.650 | 9.280 | 9.390 | 216,048 | +0.13(+1.40%) |
Jan 12, 2015 | 9.360 | 9.410 | 9.120 | 9.260 | 111,902 | -0.03(-0.32%) |
Jan 09, 2015 | 9.340 | 9.500 | 9.160 | 9.290 | 127,533 | -0.05(-0.54%) |
Jan 08, 2015 | 8.850 | 9.410 | 8.837 | 9.340 | 200,331 | +0.55(+6.26%) |
Jan 07, 2015 | 8.730 | 8.870 | 8.480 | 8.790 | 162,622 | +0.15(+1.74%) |
Jan 06, 2015 | 8.920 | 8.920 | 8.550 | 8.640 | 159,660 | -0.23(-2.59%) |
Jan 05, 2015 | 8.810 | 9.030 | 8.640 | 8.870 | 255,257 | +0.27(+3.14%) |
Jan 02, 2015 | 8.350 | 8.730 | 8.350 | 8.600 | 157,211 | +0.27(+3.24%) |
Dec 31, 2014 | 8.320 | 8.330 | 8.330 | 8.330 | 186,800 | +0.10(+1.22%) |
Dec 30, 2014 | 8.320 | 8.431 | 8.210 | 8.230 | 190,756 | -0.21(-2.49%) |
Dec 29, 2014 | 8.520 | 8.660 | 8.390 | 8.440 | 183,701 | -0.25(-2.88%) |
Dec 26, 2014 | 8.540 | 8.790 | 8.540 | 8.690 | 87,876 | +0.11(+1.28%) |
Dec 24, 2014 | 8.600 | 8.580 | 8.580 | 8.580 | 97,700 | -0.17(-1.94%) |
Dec 23, 2014 | 8.850 | 8.900 | 8.670 | 8.750 | 232,619 | -0.19(-2.13%) |
Dec 22, 2014 | 8.740 | 9.090 | 8.630 | 8.940 | 339,173 | +0.11(+1.25%) |
Dec 19, 2014 | 8.460 | 9.050 | 8.160 | 8.830 | 1,617,759 | +0.38(+4.50%) |
Dec 18, 2014 | 8.280 | 8.620 | 8.040 | 8.450 | 401,103 | +0.44(+5.49%) |
Dec 17, 2014 | 8.070 | 8.126 | 7.900 | 8.010 | 213,922 | +0.03(+0.38%) |
Dec 16, 2014 | 7.890 | 8.230 | 7.880 | 7.980 | 172,599 | -0.01(-0.13%) |
Dec 15, 2014 | 8.400 | 8.520 | 7.850 | 7.990 | 262,839 | -0.28(-3.39%) |
Dec 12, 2014 | 8.060 | 8.380 | 8.060 | 8.270 | 131,766 | +0.14(+1.72%) |
Dec 11, 2014 | 8.210 | 8.450 | 7.990 | 8.130 | 117,559 | -0.11(-1.33%) |
Dec 10, 2014 | 8.400 | 8.500 | 8.200 | 8.240 | 120,832 | -0.15(-1.79%) |
Dec 09, 2014 | 8.140 | 8.650 | 8.030 | 8.390 | 230,113 | +0.06(+0.72%) |
Dec 08, 2014 | 8.100 | 8.830 | 8.100 | 8.330 | 492,124 | +0.28(+3.48%) |
Dec 05, 2014 | 7.500 | 8.230 | 7.310 | 8.050 | 499,653 | +0.65(+8.78%) |
Dec 04, 2014 | 6.940 | 7.450 | 6.930 | 7.400 | 237,516 | +0.56(+8.19%) |
Dec 03, 2014 | 6.730 | 6.971 | 6.730 | 6.840 | 83,101 | +0.09(+1.33%) |
Dec 02, 2014 | 6.910 | 6.910 | 6.730 | 6.750 | 166,399 | +0.08(+1.20%) |
Dec 01, 2014 | 6.810 | 6.840 | 6.490 | 6.670 | 251,038 | -0.30(-4.30%) |
Nov 28, 2014 | 7.100 | 7.247 | 6.923 | 6.970 | 72,163 | -0.11(-1.55%) |
Nov 26, 2014 | 7.100 | 7.080 | 7.080 | 7.080 | 99,600 | -0.02(-0.28%) |
Nov 25, 2014 | 7.030 | 7.130 | 6.910 | 7.100 | 180,309 | +0.03(+0.42%) |
Nov 24, 2014 | 7.050 | 7.270 | 7.050 | 7.070 | 178,226 | -0.10(-1.39%) |
Nov 21, 2014 | 7.080 | 7.300 | 6.850 | 7.170 | 270,353 | +0.07(+0.99%) |
Nov 20, 2014 | 6.700 | 7.160 | 6.650 | 7.100 | 279,013 | +0.40(+5.97%) |
Nov 19, 2014 | 6.500 | 6.830 | 6.430 | 6.700 | 221,962 | +0.22(+3.40%) |
Nov 18, 2014 | 6.460 | 6.570 | 6.270 | 6.480 | 252,254 | +0.04(+0.62%) |
Nov 17, 2014 | 6.480 | 6.650 | 6.400 | 6.440 | 109,518 | -0.11(-1.68%) |
Nov 14, 2014 | 6.600 | 6.650 | 6.350 | 6.550 | 172,678 | -0.07(-1.06%) |
Nov 13, 2014 | 6.710 | 6.850 | 6.610 | 6.620 | 131,154 | -0.21(-3.07%) |
Nov 12, 2014 | 6.710 | 6.880 | 6.520 | 6.830 | 251,336 | -0.01(-0.15%) |
Nov 11, 2014 | 6.920 | 6.950 | 6.770 | 6.840 | 188,317 | -0.17(-2.43%) |
Nov 10, 2014 | 7.020 | 7.195 | 6.980 | 7.010 | 146,718 | -0.12(-1.68%) |
Nov 07, 2014 | 7.130 | 7.177 | 6.990 | 7.130 | 113,666 | +0.02(+0.28%) |
Nov 06, 2014 | 7.040 | 7.170 | 6.950 | 7.110 | 260,867 | +0.07(+0.99%) |
Nov 05, 2014 | 7.140 | 7.260 | 6.950 | 7.040 | 127,195 | -0.21(-2.90%) |
Nov 04, 2014 | 7.280 | 7.404 | 7.210 | 7.250 | 82,441 | -0.15(-2.03%) |